Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semiconductor - Broad Line Sector (CIX: MSECTOR830 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 2131 2157 2121 2135 0 +11.72(+0.55%)
Nov 26, 2014 2124 2124 2124 2124 0 +46.79(+2.25%)
Nov 25, 2014 2082 2090 2067 2077 0 -0.75(-0.04%)
Nov 24, 2014 2063 2088 2054 2078 0 +28.61(+1.40%)
Nov 21, 2014 2065 2087 2038 2049 0 -6.50(-0.32%)
Nov 20, 2014 1983 2060 1973 2056 0 +60.42(+3.03%)
Nov 19, 2014 2009 2016 1984 1995 0 -14.46(-0.72%)
Nov 18, 2014 1983 2020 1979 2010 0 +24.60(+1.24%)
Nov 17, 2014 1970 1988 1960 1985 0 +9.01(+0.46%)
Nov 14, 2014 1961 1979 1943 1976 0 +16.42(+0.84%)
Nov 13, 2014 1950 1975 1943 1960 0 +7.74(+0.40%)
Nov 12, 2014 1946 1956 1931 1952 0 +1.69(+0.09%)
Nov 11, 2014 1957 1965 1942 1950 0 -1.21(-0.06%)
Nov 10, 2014 1950 1962 1936 1951 0 -4.02(-0.21%)
Nov 07, 2014 1972 1974 1934 1955 0 -9.10(-0.46%)
Nov 06, 2014 1961 1986 1943 1964 0 +0.69(+0.04%)
Nov 05, 2014 1966 1978 1944 1964 0 -17.09(-0.86%)
Nov 04, 2014 1968 1994 1961 1981 0 +9.10(+0.46%)
Nov 03, 2014 1951 1984 1946 1972 0 +15.19(+0.78%)
Oct 31, 2014 1940 1968 1913 1957 0 +83.21(+4.44%)
Oct 30, 2014 1915 1921 1855 1873 0 -59.70(-3.09%)
Oct 28, 2014 1906 1935 1901 1933 0 +33.01(+1.74%)
Oct 27, 2014 1893 1906 1883 1900 0 +2.28(+0.12%)
Oct 24, 2014 1875 1908 1863 1898 0 +26.49(+1.42%)
Oct 23, 2014 1873 1885 1864 1871 0 +4.63(+0.25%)
Oct 21, 2014 1816 1869 1807 1867 0 +66.23(+3.68%)
Oct 20, 2014 1770 1808 1761 1800 0 +15.81(+0.89%)
Oct 17, 2014 1785 1785 1783 1785 0 +22.55(+1.28%)
Oct 16, 2014 1742 1790 1736 1762 0 -5.12(-0.29%)
Oct 15, 2014 1724 1787 1689 1767 0 -24.99(-1.39%)
Oct 14, 2014 1793 1826 1773 1792 0 +28.15(+1.60%)
Oct 13, 2014 1764 1814 1764 1764 0 -28.13(-1.57%)
Oct 10, 2014 1844 1854 1729 1792 0 -111.36(-5.85%)
Oct 09, 2014 1940 1954 1901 1903 0 -44.33(-2.28%)
Oct 08, 2014 1906 1954 1886 1948 0 +43.35(+2.28%)
Oct 07, 2014 1934 1937 1901 1904 0 -36.22(-1.87%)
Oct 06, 2014 1950 1967 1928 1941 0 -2.18(-0.11%)
Oct 03, 2014 1933 1956 1919 1943 0 +18.40(+0.96%)
Oct 02, 2014 1939 1946 1902 1924 0 -16.45(-0.85%)
Oct 01, 2014 1975 1984 1934 1941 0 -43.74(-2.20%)
Sep 30, 2014 1996 2004 1968 1985 0 -11.89(-0.60%)
Sep 29, 2014 1963 2004 1955 1997 0 +21.46(+1.09%)
Sep 26, 2014 1972 1981 1946 1975 0 +9.03(+0.46%)
Sep 25, 2014 1994 2000 1954 1966 0 -40.11(-2.00%)
Sep 19, 2014 2026 2032 2004 2006 0 -20.93(-1.03%)
Sep 18, 2014 2018 2030 2005 2027 0 +17.69(+0.88%)
Sep 17, 2014 2001 2023 1993 2009 0 +8.06(+0.40%)
Sep 16, 2014 1976 2010 1972 2001 0 +19.72(+1.00%)
Sep 15, 2014 1988 1998 1965 1982 0 -8.88(-0.45%)
Sep 12, 2014 2005 2009 1981 1990 0 -20.06(-1.00%)
Sep 11, 2014 1997 2012 1985 2011 0 +1.46(+0.07%)
Sep 10, 2014 2007 2019 1992 2009 0 -0.62(-0.03%)
Sep 09, 2014 2026 2030 2005 2010 0 -20.83(-1.03%)
Sep 08, 2014 2017 2045 2011 2031 0 +10.10(+0.50%)
Sep 05, 2014 2015 2027 2008 2020 0 +6.84(+0.34%)
Sep 04, 2014 2001 2027 1997 2014 0 +12.44(+0.62%)
Sep 03, 2014 2011 2017 1992 2001 0 +2.95(+0.15%)
Sep 02, 2014 2010 2019 1989 1998 0 -15.28(-0.76%)
Aug 29, 2014 2013 2013 2013 0 +13.49(+0.67%)
Aug 28, 2014 1992 2009 1989 2000 0 -1.35(-0.07%)
Aug 27, 2014 2006 2011 1988 2001 0 -1.78(-0.09%)
Aug 26, 2014 2002 2015 1995 2003 0 +2.50(+0.12%)
Aug 25, 2014 2023 2028 1993 2001 0 -12.55(-0.62%)
Aug 22, 2014 2025 2028 2009 2013 0 -9.28(-0.46%)
Aug 21, 2014 1993 2026 1989 2022 0 +29.00(+1.45%)
Aug 20, 2014 1978 1996 1975 1993 0 +10.69(+0.54%)
Aug 19, 2014 1985 1993 1973 1983 0 +1.64(+0.08%)
Aug 18, 2014 1973 1985 1960 1981 0 +11.28(+0.57%)
Aug 15, 2014 1968 1975 1945 1970 0 +13.14(+0.67%)
Aug 14, 2014 1960 1970 1946 1957 0 -3.88(-0.20%)
Aug 13, 2014 1929 1966 1923 1961 0 +40.75(+2.12%)
Aug 12, 2014 1908 1924 1897 1920 0 +4.94(+0.26%)
Aug 11, 2014 1903 1929 1901 1915 0 +19.39(+1.02%)
Aug 08, 2014 1895 1911 1884 1896 0 +6.49(+0.34%)
Aug 07, 2014 1912 1922 1882 1889 0 -17.13(-0.90%)
Aug 06, 2014 1892 1923 1881 1906 0 +4.04(+0.21%)
Aug 05, 2014 1947 1943 1888 1902 0 -46.17(-2.37%)
Aug 04, 2014 1939 1955 1924 1948 0 +10.21(+0.53%)
Aug 01, 2014 1936 1955 1927 1938 0 -2.45(-0.13%)
Jul 31, 2014 1956 1966 1934 1941 0 -56.67(-2.84%)
Jul 23, 2014 2026 2027 1989 1997 0 -35.30(-1.74%)
Jul 22, 2014 2007 2037 1998 2032 0 +29.87(+1.49%)
Jul 21, 2014 1974 2013 1971 2003 0 +16.10(+0.81%)
Jul 18, 2014 1980 1993 1962 1987 0 +8.14(+0.41%)
Jul 17, 2014 2004 2015 1974 1978 0 -47.93(-2.37%)
Jul 16, 2014 1978 2035 1970 2026 0 +112.67(+5.89%)
Jul 15, 2014 1913 1926 1889 1914 0 +2.16(+0.11%)
Jul 14, 2014 1916 1924 1903 1911 0 +6.01(+0.32%)
Jul 11, 2014 1901 1914 1891 1905 0 +3.11(+0.16%)
Jul 10, 2014 1874 1908 1861 1902 0 +7.96(+0.42%)
Jul 09, 2014 1889 1901 1880 1894 0 +9.49(+0.50%)
Jul 08, 2014 1893 1902 1875 1885 0 -13.32(-0.70%)
Jul 07, 2014 1900 1910 1891 1898 0 -8.79(-0.46%)
Jul 03, 2014 1907 1907 1907 0 +11.49(+0.61%)
Jul 02, 2014 1894 1902 1885 1896 0 +0.16(+0.01%)
Jul 01, 2014 1888 1904 1882 1895 0 +14.76(+0.78%)
Jun 30, 2014 1877 1887 1865 1881 0 +1.08(+0.06%)
Jun 27, 2014 1875 1884 1864 1880 0 +6.15(+0.33%)
Jun 26, 2014 1878 1883 1860 1873 0 -7.49(-0.40%)
Jun 25, 2014 1854 1887 1849 1881 0 +17.24(+0.93%)
Jun 24, 2014 1858 1887 1848 1864 0 +1.83(+0.10%)
Jun 23, 2014 1858 1870 1844 1862 0 -1.06(-0.06%)
Jun 20, 2014 1861 1869 1851 1863 0 +2.08(+0.11%)
Jun 19, 2014 1860 1866 1847 1861 0 +5.04(+0.27%)
Jun 18, 2014 1861 1866 1841 1856 0 -8.15(-0.44%)
Jun 17, 2014 1855 1872 1852 1864 0 +3.05(+0.16%)
Jun 16, 2014 1849 1870 1842 1861 0 +3.60(+0.19%)
Jun 13, 2014 1854 1869 1840 1857 0 +71.24(+3.99%)
Jun 12, 2014 1782 1797 1775 1786 0 -0.39(-0.02%)
Jun 11, 2014 1789 1801 1774 1786 0 -10.53(-0.59%)
Jun 10, 2014 1778 1804 1770 1797 0 +19.23(+1.08%)
Jun 06, 2014 1767 1785 1759 1778 0 +18.74(+1.07%)
Jun 05, 2014 1739 1761 1730 1759 0 +10.56(+0.60%)
Jun 04, 2014 1744 1758 1740 1748 0 -1.44(-0.08%)
Jun 03, 2014 1731 1755 1725 1750 0 +15.05(+0.87%)
Jun 02, 2014 1739 1744 1725 1735 0 -4.78(-0.27%)
May 30, 2014 1726 1742 1719 1740 0 +14.98(+0.87%)
May 29, 2014 1722 1727 1712 1725 0 +6.87(+0.40%)
May 28, 2014 1711 1723 1703 1718 0 +6.15(+0.36%)
May 27, 2014 1696 1718 1688 1712 0 +21.20(+1.25%)
May 23, 2014 1690 1690 1690 0 +7.97(+0.47%)
May 22, 2014 1676 1687 1669 1682 0 +6.59(+0.39%)
May 21, 2014 1677 1685 1663 1676 0 +5.73(+0.34%)
May 20, 2014 1670 1680 1659 1670 0 -3.52(-0.21%)
May 19, 2014 1653 1679 1652 1674 0 +20.44(+1.24%)
May 16, 2014 1660 1665 1643 1653 0 -3.99(-0.24%)
May 15, 2014 1677 1685 1651 1657 0 -21.51(-1.28%)
May 14, 2014 1687 1695 1676 1679 0 -10.78(-0.64%)
May 13, 2014 1701 1705 1684 1689 0 -6.49(-0.38%)
May 12, 2014 1687 1705 1679 1696 0 +19.01(+1.13%)
May 09, 2014 1681 1686 1668 1677 0 -5.09(-0.30%)
May 08, 2014 1675 1699 1668 1682 0 +4.08(+0.24%)
May 07, 2014 1672 1683 1663 1678 0 +8.10(+0.49%)
May 06, 2014 1672 1685 1660 1670 0 -3.06(-0.18%)
May 05, 2014 1669 1680 1660 1673 0 -10.24(-0.61%)
May 02, 2014 1685 1697 1674 1683 0 +2.70(+0.16%)
May 01, 2014 1691 1702 1675 1680 0 -11.59(-0.68%)
Apr 30, 2014 1681 1700 1669 1692 0 +3.43(+0.20%)
Apr 29, 2014 1681 1698 1676 1689 0 +13.58(+0.81%)
Apr 28, 2014 1680 1694 1654 1675 0 -5.82(-0.35%)
Apr 25, 2014 1721 1727 1672 1681 0 -48.61(-2.81%)
Apr 24, 2014 1726 1745 1714 1729 0 +19.57(+1.14%)
Apr 23, 2014 1712 1725 1706 1710 0 -4.32(-0.25%)
Apr 22, 2014 1705 1721 1692 1714 0 +6.18(+0.36%)
Apr 21, 2014 1712 1716 1693 1708 0 +1.83(+0.11%)
Apr 17, 2014 1706 1706 1706 0 +12.79(+0.76%)
Apr 16, 2014 1704 1714 1670 1693 0 -2.86(-0.17%)
Apr 15, 2014 1680 1701 1668 1696 0 +16.01(+0.95%)
Apr 14, 2014 1676 1690 1659 1680 0 +16.84(+1.01%)
Apr 11, 2014 1669 1693 1660 1663 0 -20.05(-1.19%)
Apr 10, 2014 1728 1734 1681 1683 0 -45.63(-2.64%)
Apr 09, 2014 1723 1733 1709 1729 0 +9.90(+0.58%)
Apr 08, 2014 1692 1724 1689 1719 0 +24.16(+1.43%)
Apr 07, 2014 1689 1714 1680 1695 0 +10.44(+0.62%)
Apr 04, 2014 1720 1730 1679 1685 0 -29.73(-1.73%)
Apr 03, 2014 1706 1722 1701 1714 0 +19.72(+1.16%)
Apr 02, 2014 1696 1706 1682 1695 0 -1.70(-0.10%)
Apr 01, 2014 1685 1718 1675 1696 0 +13.11(+0.78%)
Mar 31, 2014 1673 1696 1669 1683 0 +17.24(+1.03%)
Mar 28, 2014 1656 1681 1649 1666 0 +14.58(+0.88%)
Mar 27, 2014 1659 1678 1648 1651 0 -7.57(-0.46%)
Mar 26, 2014 1678 1688 1655 1659 0 -10.02(-0.60%)
Mar 25, 2014 1663 1684 1651 1669 0 +12.36(+0.75%)
Mar 24, 2014 1661 1672 1641 1657 0 -5.47(-0.33%)
Mar 21, 2014 1687 1694 1655 1662 0 -11.65(-0.70%)
Mar 20, 2014 1641 1682 1635 1674 0 +32.13(+1.96%)
Mar 19, 2014 1636 1658 1628 1642 0 +7.22(+0.44%)
Mar 18, 2014 1623 1641 1616 1634 0 +11.50(+0.71%)
Mar 17, 2014 1612 1632 1604 1623 0 +20.09(+1.25%)
Mar 14, 2014 1605 1620 1596 1603 0 -7.76(-0.48%)
Mar 13, 2014 1639 1650 1602 1611 0 -24.89(-1.52%)
Mar 12, 2014 1621 1642 1618 1635 0 +8.90(+0.55%)
Mar 11, 2014 1634 1641 1618 1626 0 -9.01(-0.55%)
Mar 10, 2014 1629 1642 1620 1636 0 +5.57(+0.34%)
Mar 07, 2014 1631 1641 1621 1630 0 +4.29(+0.26%)
Mar 06, 2014 1618 1629 1609 1626 0 +10.74(+0.67%)
Mar 05, 2014 1613 1628 1599 1615 0 -3.66(-0.23%)
Mar 04, 2014 1617 1628 1607 1619 0 +16.27(+1.02%)
Mar 03, 2014 1604 1611 1589 1602 0 -15.85(-0.98%)
Feb 28, 2014 1619 1626 1604 1618 0 +3.07(+0.19%)
Feb 27, 2014 1614 1620 1600 1615 0 -1.52(-0.09%)
Feb 26, 2014 1611 1628 1604 1617 0 +12.28(+0.77%)
Feb 25, 2014 1607 1612 1592 1604 0 -0.52(-0.03%)
Feb 24, 2014 1595 1620 1590 1605 0 +13.82(+0.87%)
Feb 21, 2014 1615 1617 1586 1591 0 -14.03(-0.87%)
Feb 20, 2014 1594 1612 1588 1605 0 +11.58(+0.73%)
Feb 19, 2014 1598 1608 1586 1593 0 -10.57(-0.66%)
Feb 18, 2014 1597 1607 1586 1604 0 +2.78(+0.17%)
Feb 14, 2014 1601 1601 1601 0 +5.27(+0.33%)
Feb 13, 2014 1574 1599 1569 1596 0 +13.52(+0.85%)
Feb 12, 2014 1580 1591 1571 1582 0 +6.12(+0.39%)
Feb 11, 2014 1566 1581 1560 1576 0 +16.42(+1.05%)
Feb 10, 2014 1548 1565 1544 1560 0 +10.07(+0.65%)
Feb 07, 2014 1545 1555 1524 1550 0 +18.30(+1.19%)
Feb 06, 2014 1515 1539 1509 1532 0 +20.66(+1.37%)
Feb 05, 2014 1514 1523 1501 1511 0 -11.13(-0.73%)
Feb 04, 2014 1534 1540 1508 1522 0 -6.01(-0.39%)
Feb 03, 2014 1564 1567 1524 1528 0 -37.56(-2.40%)
Jan 31, 2014 1552 1575 1548 1566 0 -12.81(-0.81%)
Jan 30, 2014 1577 1588 1564 1578 0 +10.41(+0.66%)
Jan 29, 2014 1570 1586 1563 1568 0 -13.77(-0.87%)
Jan 28, 2014 1570 1589 1560 1582 0 +14.54(+0.93%)
Jan 27, 2014 1574 1588 1562 1567 0 -8.31(-0.53%)
Jan 24, 2014 1592 1607 1573 1576 0 -28.16(-1.76%)
Jan 23, 2014 1608 1616 1592 1604 0 -14.32(-0.89%)
Jan 22, 2014 1613 1631 1600 1618 0 -5.05(-0.31%)
Jan 21, 2014 1632 1634 1604 1623 0 -2.89(-0.18%)
Jan 17, 2014 1626 1626 1626 0 -27.42(-1.66%)
Jan 16, 2014 1660 1666 1640 1653 0 -7.69(-0.46%)
Jan 15, 2014 1650 1681 1653 1661 0 +11.04(+0.67%)
Jan 14, 2014 1622 1655 1615 1650 0 +51.57(+3.23%)
Jan 13, 2014 1611 1628 1593 1598 0 -10.56(-0.66%)
Jan 10, 2014 1605 1623 1600 1609 0 +11.88(+0.74%)
Jan 09, 2014 1605 1612 1591 1597 0 -8.89(-0.55%)
Jan 08, 2014 1609 1619 1592 1606 0 +1.49(+0.09%)
Jan 07, 2014 1605 1616 1597 1605 0 +2.23(+0.14%)
Jan 06, 2014 1617 1620 1599 1602 0 -14.58(-0.90%)
Jan 03, 2014 1617 1625 1603 1617 0 +4.92(+0.31%)
Jan 02, 2014 1614 1619 1595 1612 0 -18.74(-1.15%)
Dec 31, 2013 1631 1631 1631 0 -3.71(-0.23%)
Dec 30, 2013 1613 1636 1620 1634 0 +11.51(+0.71%)
Dec 27, 2013 1619 1634 1617 1623 0 -2.83(-0.17%)
Dec 26, 2013 1605 1629 1612 1626 0 +11.57(+0.72%)
Dec 24, 2013 1614 1614 1614 0 +6.09(+0.38%)
Dec 23, 2013 1602 1614 1595 1608 0 +18.22(+1.15%)
Dec 20, 2013 1588 1604 1582 1590 0 +4.29(+0.27%)
Dec 19, 2013 1590 1598 1571 1586 0 -8.02(-0.50%)
Dec 18, 2013 1570 1596 1555 1594 0 +27.91(+1.78%)
Dec 17, 2013 1553 1573 1550 1566 0 +10.23(+0.66%)
Dec 16, 2013 1552 1570 1546 1555 0 +10.31(+0.67%)
Dec 13, 2013 1549 1561 1537 1545 0 -10.47(-0.67%)
Dec 12, 2013 1566 1578 1551 1556 0 -4.96(-0.32%)
Dec 11, 2013 1581 1588 1558 1561 0 -22.32(-1.41%)
Dec 10, 2013 1582 1593 1572 1583 0 -2.64(-0.17%)
Dec 09, 2013 1585 1596 1573 1586 0 +2.66(+0.17%)
Dec 06, 2013 1584 1601 1573 1583 0 +29.08(+1.87%)
Dec 05, 2013 1536 1560 1530 1554 0 +20.64(+1.35%)
Dec 04, 2013 1527 1546 1520 1533 0 +1.68(+0.11%)
Dec 03, 2013 1531 1541 1520 1531 0 -2.61(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.